Waste Connections Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 225.00 | 225.09 | 222.09 | 222.20 | 218.48 | 278,000 |
| 2024-05-27 | 226.60 | 227.44 | 225.75 | 226.67 | 222.88 | 38,200 |
| 2024-05-24 | 226.54 | 226.59 | 224.39 | 226.16 | 222.38 | 215,900 |
| 2024-05-23 | 227.39 | 227.72 | 225.38 | 225.99 | 222.21 | 199,900 |
| 2024-05-22 | 225.71 | 226.80 | 225.34 | 226.61 | 222.82 | 219,900 |
| 2024-05-21 | 226.96 | 226.98 | 225.04 | 225.41 | 221.64 | 115,500 |
| 2024-05-17 | 226.75 | 228.34 | 225.43 | 228.00 | 224.19 | 341,100 |
| 2024-05-16 | 226.25 | 227.01 | 225.04 | 226.93 | 223.14 | 477,100 |
| 2024-05-15 | 226.02 | 227.43 | 225.28 | 225.57 | 221.80 | 227,400 |
| 2024-05-14 | 226.72 | 227.92 | 225.16 | 226.07 | 222.29 | 141,900 |
| 2024-05-13 | 228.59 | 229.08 | 225.50 | 226.98 | 223.19 | 455,100 |
| 2024-05-10 | 228.52 | 229.25 | 227.03 | 228.73 | 224.91 | 218,300 |
| 2024-05-09 | 227.09 | 227.75 | 226.46 | 227.19 | 223.39 | 183,000 |
| 2024-05-08 | 227.31 | 228.06 | 226.19 | 227.19 | 223.39 | 119,200 |
| 2024-05-07 | 227.84 | 228.55 | 226.15 | 227.07 | 223.27 | 142,900 |
| 2024-05-06 | 225.37 | 227.78 | 224.31 | 227.64 | 223.45 | 242,700 |
| 2024-05-03 | 223.68 | 226.14 | 223.68 | 224.64 | 220.51 | 146,100 |
| 2024-05-02 | 222.37 | 223.87 | 222.00 | 223.50 | 219.39 | 203,400 |
| 2024-05-01 | 222.87 | 224.25 | 221.25 | 223.02 | 218.92 | 225,800 |
| 2024-04-30 | 224.95 | 226.43 | 222.98 | 223.20 | 219.09 | 216,300 |
| 2024-04-29 | 223.39 | 226.39 | 223.39 | 224.95 | 220.81 | 261,700 |
| 2024-04-26 | 225.18 | 225.83 | 222.68 | 223.55 | 219.44 | 206,000 |
| 2024-04-25 | 231.60 | 231.60 | 220.91 | 225.65 | 221.50 | 308,700 |
| 2024-04-24 | 227.83 | 228.70 | 227.38 | 227.66 | 223.47 | 250,700 |
| 2024-04-23 | 228.85 | 228.85 | 226.67 | 226.99 | 222.81 | 173,000 |
| 2024-04-22 | 228.15 | 229.28 | 227.69 | 227.86 | 223.67 | 130,600 |
| 2024-04-19 | 226.45 | 227.35 | 225.70 | 226.87 | 222.70 | 184,300 |
| 2024-04-18 | 226.90 | 227.72 | 225.46 | 226.37 | 222.20 | 140,000 |
| 2024-04-17 | 228.48 | 228.61 | 225.87 | 226.82 | 222.65 | 160,700 |
| 2024-04-16 | 228.90 | 229.79 | 227.25 | 227.49 | 223.30 | 387,700 |
| 2024-04-15 | 232.00 | 232.86 | 227.24 | 228.52 | 224.32 | 171,700 |
| 2024-04-12 | 229.58 | 231.07 | 228.78 | 230.29 | 226.05 | 149,600 |
| 2024-04-11 | 229.60 | 230.30 | 227.93 | 229.22 | 225.00 | 109,900 |
| 2024-04-10 | 228.35 | 230.57 | 226.74 | 230.33 | 226.09 | 255,000 |
| 2024-04-09 | 228.46 | 229.33 | 226.11 | 228.46 | 224.26 | 240,200 |
| 2024-04-08 | 227.81 | 229.11 | 227.16 | 228.46 | 224.26 | 129,900 |
| 2024-04-05 | 228.54 | 230.29 | 227.75 | 228.28 | 224.08 | 154,700 |
| 2024-04-04 | 228.43 | 229.77 | 225.90 | 226.81 | 222.64 | 162,900 |
| 2024-04-03 | 229.68 | 230.50 | 227.70 | 227.72 | 223.53 | 116,000 |
| 2024-04-02 | 231.13 | 231.33 | 229.34 | 229.99 | 225.76 | 172,800 |
| 2024-04-01 | 232.58 | 232.59 | 229.56 | 231.25 | 227.00 | 114,500 |
| 2024-03-28 | 233.66 | 234.79 | 232.05 | 232.87 | 228.59 | 233,000 |
| 2024-03-27 | 232.19 | 234.01 | 231.77 | 233.02 | 228.73 | 120,500 |
| 2024-03-26 | 230.37 | 232.08 | 229.99 | 231.06 | 226.81 | 148,800 |
| 2024-03-25 | 232.29 | 233.46 | 231.35 | 231.47 | 227.21 | 82,500 |
| 2024-03-22 | 233.18 | 233.19 | 231.60 | 232.57 | 228.29 | 116,000 |
| 2024-03-21 | 230.00 | 233.02 | 229.88 | 232.10 | 227.83 | 165,500 |
| 2024-03-20 | 234.23 | 234.23 | 229.64 | 229.83 | 225.60 | 187,200 |
| 2024-03-19 | 233.68 | 234.24 | 230.95 | 233.46 | 229.16 | 185,500 |
| 2024-03-18 | 231.79 | 233.46 | 231.59 | 232.46 | 228.18 | 341,700 |
| 2024-03-15 | 228.24 | 231.95 | 228.24 | 231.53 | 227.27 | 1,456,400 |
| 2024-03-14 | 229.11 | 229.87 | 227.25 | 229.03 | 224.82 | 155,200 |
| 2024-03-13 | 227.83 | 229.16 | 227.59 | 228.69 | 224.48 | 234,900 |
| 2024-03-12 | 226.54 | 228.65 | 226.39 | 227.71 | 223.52 | 134,100 |
| 2024-03-11 | 225.12 | 226.20 | 224.51 | 226.20 | 222.04 | 131,000 |
| 2024-03-08 | 226.22 | 227.13 | 224.41 | 225.14 | 221.00 | 229,700 |
| 2024-03-07 | 227.16 | 227.87 | 225.18 | 226.22 | 222.06 | 442,700 |
| 2024-03-06 | 228.45 | 229.09 | 226.41 | 227.15 | 222.97 | 259,800 |
| 2024-03-05 | 225.29 | 227.87 | 225.24 | 227.63 | 223.44 | 237,400 |
| 2024-03-04 | 223.70 | 226.12 | 223.70 | 225.40 | 221.25 | 133,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.4900 CAD |
| 2026-05-06 | 0.4770 CAD |
| 2026-02-25 | 0.4790 CAD |
| 2025-11-05 | 0.4940 CAD |
| 2025-08-06 | 0.4340 CAD |
| 2025-05-07 | 0.4340 CAD |
| 2025-02-27 | 0.4520 CAD |
| 2024-11-07 | 0.4390 CAD |
| 2024-08-07 | 0.3930 CAD |
| 2024-05-07 | 0.3890 CAD |
| 2024-02-27 | 0.3850 CAD |
| 2023-11-07 | 0.3900 CAD |
| 2023-08-15 | 0.3430 CAD |
| 2023-05-09 | 0.3410 CAD |
| 2023-02-28 | 0.3460 CAD |
| 2022-11-15 | 0.3400 CAD |
| 2022-08-17 | 0.2950 CAD |
| 2022-05-17 | 0.2950 CAD |
| 2022-03-01 | 0.2910 CAD |
| 2021-11-08 | 0.2870 CAD |
| 2021-08-17 | 0.2580 CAD |
| 2021-05-11 | 0.2480 CAD |
| 2021-03-02 | 0.2590 CAD |
| 2020-11-09 | 0.2680 CAD |
| 2020-08-03 | 0.1900 CAD |
| 2020-07-31 | 0.2480 CAD |
| 2020-05-04 | 0.2610 CAD |
| 2020-02-26 | 0.2460 CAD |
| 2019-11-08 | 0.2440 CAD |
| 2019-08-09 | 0.2120 CAD |
| 2019-05-07 | 0.2150 CAD |
| 2019-02-28 | 0.2100 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.